4751.T: CyberAgent, Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1,005.0175

CLOSE 1,003.661

Low

LOW 756.3

High

HIGH 1,268

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	1,152	1,161	1,146	1,161
01/05/2023	1,169	1,191	1,165	1,190
01/06/2023	1,160	1,171	1,149	1,159
01/10/2023	1,177	1,187	1,159	1,159
01/11/2023	1,171	1,189	1,163	1,188
01/12/2023	1,190	1,200	1,182	1,189
01/13/2023	1,186	1,194	1,173	1,178
01/16/2023	1,176	1,213	1,174	1,183
01/17/2023	1,185	1,197	1,183	1,186
01/18/2023	1,185	1,218	1,176	1,210
01/19/2023	1,202	1,211	1,190	1,204
01/20/2023	1,200	1,212	1,188	1,199
01/23/2023	1,220	1,241	1,217	1,224
01/24/2023	1,239	1,240	1,229	1,229
01/25/2023	1,219	1,243	1,211	1,243
01/26/2023	1,244	1,268	1,210	1,236
01/27/2023	1,240	1,256	1,231	1,231
01/30/2023	1,231	1,236	1,212	1,214
01/31/2023	1,214	1,217	1,201	1,206
02/01/2023	1,202	1,216	1,197	1,204
02/02/2023	1,216	1,217	1,197	1,199
02/03/2023	1,207	1,218	1,197	1,216
02/06/2023	1,226	1,237	1,223	1,233
02/07/2023	1,231	1,254	1,228	1,254
02/08/2023	1,254	1,260	1,239	1,246
02/09/2023	1,232	1,240	1,225	1,235
02/10/2023	1,236	1,250	1,232	1,234
02/13/2023	1,220	1,228	1,204	1,205
02/14/2023	1,223	1,235	1,220	1,233
02/15/2023	1,250	1,250	1,218	1,225
02/16/2023	1,232	1,244	1,226	1,240
02/17/2023	1,226	1,226	1,208	1,210
02/20/2023	1,197	1,204	1,182	1,200
02/21/2023	1,197	1,198	1,180	1,180
02/22/2023	1,161	1,162	1,133	1,133
02/24/2023	1,138	1,153	1,137	1,151
02/27/2023	1,165	1,166	1,146	1,157
02/28/2023	1,167	1,180	1,162	1,166
03/01/2023	1,164	1,167	1,132	1,139
03/02/2023	1,127	1,132	1,106	1,118
03/03/2023	1,129	1,129	1,116	1,118
03/06/2023	1,125	1,130	1,116	1,117
03/07/2023	1,115	1,144	1,115	1,140
03/08/2023	1,128	1,133	1,123	1,128
03/09/2023	1,136	1,144	1,129	1,140
03/10/2023	1,132	1,137	1,122	1,129
03/13/2023	1,117	1,124	1,104	1,116
03/14/2023	1,118	1,119	1,096	1,097
03/15/2023	1,090	1,097	1,073	1,075
03/16/2023	1,066	1,108	1,065	1,105
03/17/2023	1,112	1,138	1,109	1,134
03/20/2023	1,133	1,137	1,103	1,103
03/22/2023	1,147	1,174	1,144	1,149
03/23/2023	1,141	1,153	1,123	1,152
03/24/2023	1,149	1,149	1,133	1,141
03/27/2023	1,121	1,130	1,105	1,116
03/28/2023	1,120	1,126	1,107	1,116
03/29/2023	1,101	1,124	1,099	1,123
03/30/2023	1,124	1,128	1,102	1,109
03/31/2023	1,116	1,118	1,107	1,115
04/03/2023	1,131	1,139	1,123	1,138
04/04/2023	1,145	1,145	1,125	1,139
04/05/2023	1,139	1,139	1,114	1,118
04/06/2023	1,099	1,105	1,091	1,095
04/07/2023	1,097	1,099	1,083	1,090
04/10/2023	1,086	1,094	1,082	1,092
04/11/2023	1,104	1,106	1,092	1,094
04/12/2023	1,097	1,110	1,088	1,110
04/13/2023	1,095	1,120	1,092	1,118
04/14/2023	1,128	1,150	1,122	1,148
04/17/2023	1,158	1,161	1,147	1,150
04/18/2023	1,149	1,164	1,143	1,164
04/19/2023	1,159	1,161	1,146	1,158
04/20/2023	1,160	1,188	1,158	1,182
04/21/2023	1,183	1,190	1,173	1,182
04/24/2023	1,192	1,204	1,183	1,188
04/25/2023	1,192	1,203	1,186	1,192
04/26/2023	1,180	1,189	1,168	1,178
04/27/2023	1,219	1,230	1,152	1,153
04/28/2023	1,175	1,195	1,162	1,181
05/01/2023	1,177	1,182	1,158	1,180
05/02/2023	1,163	1,165	1,144	1,145
05/08/2023	1,142	1,148	1,131	1,134
05/09/2023	1,140	1,149	1,136	1,142
05/10/2023	1,130	1,144	1,127	1,130
05/11/2023	1,136	1,159	1,135	1,153
05/12/2023	1,147	1,176	1,147	1,171
05/15/2023	1,166	1,172	1,158	1,160
05/16/2023	1,166	1,166	1,148	1,150
05/17/2023	1,167	1,194	1,164	1,172
05/18/2023	1,142	1,164	1,131	1,135
05/19/2023	1,152	1,152	1,100	1,104
05/22/2023	1,106	1,108	1,081	1,105
05/23/2023	1,110	1,111	1,079	1,084
05/24/2023	1,071	1,077	1,033	1,033
05/25/2023	1,029	1,033	997	1,004
05/26/2023	1,006	1,007	981	986
05/29/2023	994	996	977	991
05/30/2023	990	996	965	975
05/31/2023	973	1,003	970	988
06/01/2023	985	992	977	984
06/02/2023	982	1,030	978	1,028
06/05/2023	1,039	1,045.5	1,019.5	1,044
06/06/2023	1,043	1,058	1,039	1,050
06/07/2023	1,050	1,059.5	1,032	1,037
06/08/2023	1,030	1,038.5	1,014	1,019.5
06/09/2023	1,035	1,036	1,021	1,029
06/12/2023	1,038.5	1,056.5	1,037.5	1,046
06/13/2023	1,057	1,057	1,030.5	1,032.5
06/14/2023	1,045	1,058	1,037	1,047
06/15/2023	1,048.5	1,053	1,043.5	1,046.5
06/16/2023	1,046	1,066.5	1,043.5	1,064.5
06/19/2023	1,076	1,076	1,050	1,059
06/20/2023	1,064	1,089.5	1,056.5	1,088.5
06/21/2023	1,099	1,149.5	1,094	1,136
06/22/2023	1,140.5	1,174	1,136	1,165
06/23/2023	1,167	1,174.5	1,118.5	1,132.5
06/26/2023	1,128	1,133.5	1,110	1,114.5
06/27/2023	1,112	1,112.5	1,056	1,069
06/28/2023	1,080.5	1,091	1,067	1,083.5
06/29/2023	1,095	1,097	1,056.5	1,061
06/30/2023	1,045.5	1,051	1,030	1,048
07/03/2023	1,063	1,079	1,043	1,043
07/04/2023	1,038	1,042	1,019.5	1,021
07/05/2023	1,010	1,038	1,008	1,031
07/06/2023	1,031	1,034.5	1,007	1,008.5
07/07/2023	1,000.5	1,019.5	1,000	1,013.5
07/10/2023	1,014.5	1,046.5	1,008	1,042
07/11/2023	1,057.5	1,059	1,039.5	1,040
07/12/2023	1,049	1,053	1,035	1,052
07/13/2023	1,055.5	1,071	1,044.5	1,070.5
07/14/2023	1,071	1,090.5	1,061.5	1,079
07/18/2023	1,069	1,078.5	1,045.5	1,051.5
07/19/2023	1,048	1,051.5	1,024	1,031
07/20/2023	1,020	1,025	1,007	1,009
07/21/2023	1,009.5	1,013.5	1,000	1,006.5
07/24/2023	1,012.5	1,023	1,010.5	1,023
07/25/2023	1,014	1,019.5	1,003.5	1,010.5
07/26/2023	1,007.5	1,039.5	1,005.5	1,034.5
07/27/2023	959	970	900.4	923.8
07/28/2023	910	923.8	884.4	896.5
07/31/2023	903.8	915.6	887.4	897.9
08/01/2023	905.4	923.6	899.7	913
08/02/2023	912.1	921.6	900.4	904.1
08/03/2023	889.1	895.5	876.9	887.9
08/04/2023	891	934.2	888	933.5
08/07/2023	918.5	930.4	906.5	921.6
08/08/2023	907.6	918.1	896.1	896.9
08/09/2023	902	917	899.1	915.9
08/10/2023	907.5	915.7	898.9	911.6
08/14/2023	948	969.5	904.2	917.2
08/15/2023	919.8	931.2	902.8	903.5
08/16/2023	897	910.9	893.3	907.7
08/17/2023	894	894.5	863.2	872.1
08/18/2023	870.7	882	869.1	879.7
08/21/2023	882.4	900.8	880	893.3
08/22/2023	885	892.7	882	891.1
08/23/2023	894	920	888	919.3
08/24/2023	919.3	919.6	904.4	914
08/25/2023	897	908.7	893	901
08/28/2023	907	912	895.7	901
08/29/2023	905	932.4	902.2	931.2
08/30/2023	931.5	952.2	928.1	948
08/31/2023	942	944.6	920.7	928
09/01/2023	920.5	935.6	916.1	931.4
09/04/2023	920	921.8	913.4	918.5
09/05/2023	919.9	922.7	914.3	918.3
09/06/2023	921.3	931	920.8	931
09/07/2023	926	929.1	917.5	917.5
09/08/2023	900	901.9	851.7	854.8
09/11/2023	852	857.1	838.1	846.4
09/12/2023	850.8	869.3	850	858.1
09/13/2023	857	865.9	855.6	857.9
09/14/2023	857.9	858.5	845.7	851.8
09/15/2023	856.3	856.5	845.1	850.9
09/19/2023	839	842.4	820.2	828.6
09/20/2023	834.1	841.5	817.5	818.4
09/21/2023	814	817.8	790	792.4
09/22/2023	790.6	812.1	787.4	802.7
09/25/2023	801	820.6	797.8	818
09/26/2023	813	816.6	800	800
09/27/2023	798	805.6	791.6	805.6
09/28/2023	787.3	794.2	777.3	782.7
09/29/2023	797.7	815.7	795	806.3
10/02/2023	810.7	816.7	794.7	795.7
10/03/2023	794.9	794.9	776.4	778.7
10/04/2023	767	785	764.6	779.3
10/05/2023	785	791.7	776.2	786.4
10/06/2023	785.3	789.7	776.5	787.2
10/10/2023	778	783.7	772.2	781
10/11/2023	778.1	780.7	757.1	762.9
10/12/2023	777.9	798.6	771	795.2
10/13/2023	796.8	801.6	775.6	777.6
10/16/2023	776.5	780.6	765.9	768.8
10/17/2023	771	792.2	770.4	780
10/18/2023	789.4	789.9	776.1	783.3
10/19/2023	776.8	792.9	772.5	785.8
10/20/2023	782	785.3	775	777.9
10/23/2023	795.1	803	775.8	778.4
10/24/2023	782.2	794.9	759.3	792.9
10/25/2023	791.9	795.9	784	790
10/26/2023	772.3	785.4	767	768.7
10/27/2023	768.7	774.7	758.2	773.2
10/30/2023	768.3	778.7	756.3	772.5
10/31/2023	778.1	791.5	763.1	789.7
11/01/2023	798.8	809.9	792.7	807.6
11/02/2023	852.6	885.6	847.2	863.7
11/06/2023	886.6	886.7	828.6	841.4
11/07/2023	833.7	850.8	832.1	834.6
11/08/2023	837.9	847.9	817.4	820.9
11/09/2023	816	823.1	802.1	816.7
11/10/2023	815.6	815.6	792.4	810.7
11/13/2023	814	814.6	797.3	800.8
11/14/2023	811.4	821.1	800.7	809.7
11/15/2023	824.7	856	823.1	855.6
11/16/2023	847	850.3	824.2	831.9
11/17/2023	831.9	833.9	817.3	819.6
11/20/2023	811	824.6	809.5	819.7
11/21/2023	826	851.5	825.1	846.9
11/22/2023	857.9	907.5	847.1	888.8
11/24/2023	908	935.8	890	925.4
11/27/2023	879	897.4	863.5	889.9
11/28/2023	890.6	907.8	887.7	902.2
11/29/2023	891	910	882.6	898.5
11/30/2023	889.6	900.9	863.5	894.6
12/01/2023	888	893.8	866.8	866.8
12/04/2023	859.5	862.1	821	836.1
12/05/2023	850	874	843.7	858.7
12/06/2023	858.7	874.6	855.7	860.3
12/07/2023	858.9	860	820.1	822
12/08/2023	816.1	824	810	816.4
12/11/2023	816.3	821	803.7	820
12/12/2023	824	833.6	818	821.7
12/13/2023	818.8	823.1	803.1	811
12/14/2023	819.5	824.4	802.1	812.8
12/15/2023	814.4	814.4	797	802.1
12/18/2023	811	842.7	808.3	840.2
12/19/2023	845	865.9	843	865.4
12/20/2023	866.4	874.5	859.3	864.5
12/21/2023	857	873.7	856.4	866.4
12/22/2023	867.6	868.7	836.8	843.7
12/25/2023	852	853.4	835.7	836
12/26/2023	832.4	836.6	824.6	827
12/27/2023	833.1	854.8	832.2	848.8
12/28/2023	855.5	856.6	842.2	856.6
12/29/2023	862.7	885.1	856.5	885.1

Menu

Create your free account now!

4751.T: CyberAgent, Inc. Historical Data

2023 Historical Chart

Average

Low

High